La bourse ferme dans 6 h 52 min
CAC 40
8 064,46 +24,10 (+0,30 %) Euro Stoxx 50
4 973,12 +36,27 (+0,73 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0684 +0,0027 (+0,26 %) Gold future
2 320,70 -25,70 (-1,10 %) Bitcoin EUR
61 887,81 -82,39 (-0,13 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:560.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426C00560000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ADBE240503C00560000 | 2024-04-19 1:24PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADBE240510C00560000 | 2024-04-18 2:21PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240517C00560000 | 2024-04-22 12:49PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| ADBE240524C00560000 | 2024-04-22 10:02AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADBE240531C00560000 | 2024-04-19 1:41PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADBE240621C00560000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADBE240719C00560000 | 2024-04-22 12:55PM EDT | 2024-07-19 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240816C00560000 | 2024-04-22 3:36PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADBE240920C00560000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADBE241018C00560000 | 2024-04-22 3:04PM EDT | 2024-10-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADBE241220C00560000 | 2024-04-19 2:45PM EDT | 2024-12-20 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADBE250117C00560000 | 2024-04-22 12:51PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ADBE250321C00560000 | 2024-04-16 10:17AM EDT | 2025-03-21 | 37.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE250620C00560000 | 2024-04-19 3:55PM EDT | 2025-06-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADBE260116C00560000 | 2024-04-22 10:54AM EDT | 2026-01-16 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADBE261218C00560000 | 2024-04-16 2:07PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE240426P00560000 | 2024-04-19 12:13PM EDT | 2024-04-26 | 93.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE240503P00560000 | 2024-04-01 12:41PM EDT | 2024-05-03 | 59.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240510P00560000 | 2024-04-22 12:33PM EDT | 2024-05-10 | 96.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE240517P00560000 | 2024-04-19 2:37PM EDT | 2024-05-17 | 95.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADBE240621P00560000 | 2024-04-22 1:27PM EDT | 2024-06-21 | 95.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADBE240719P00560000 | 2024-04-22 11:30AM EDT | 2024-07-19 | 97.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240816P00560000 | 2024-04-09 9:44AM EDT | 2024-08-16 | 79.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADBE240920P00560000 | 2024-04-02 11:46AM EDT | 2024-09-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241018P00560000 | 2024-04-22 11:55AM EDT | 2024-10-18 | 100.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADBE241220P00560000 | 2024-03-26 12:54PM EDT | 2024-12-20 | 77.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADBE250117P00560000 | 2024-04-19 9:39AM EDT | 2025-01-17 | 101.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE250321P00560000 | 2024-03-08 2:18PM EDT | 2025-03-21 | 71.49 | 92.55 | 100.10 | 0.00 | - | 1 | 1 | 18.44% |
| ADBE250620P00560000 | 2024-03-20 2:00PM EDT | 2025-06-20 | 86.52 | 110.15 | 117.00 | 0.00 | - | 3 | 556 | 26.99% |
| ADBE260116P00560000 | 2024-04-12 10:26AM EDT | 2026-01-16 | 116.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADBE261218P00560000 | 2024-02-23 4:05PM EDT | 2026-12-18 | 99.10 | 115.00 | 124.00 | 0.00 | - | 2 | 14 | 20.39% |
